CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131C001250002020-01-28 2:54PM EST2020-01-310.010.000.03-0.06-85.71%45,74150.78%
CVX200207C001250002020-01-22 9:53AM EST2020-02-070.020.000.030.00-236630.66%
CVX200214C001250002020-01-23 2:58PM EST2020-02-140.030.020.040.00-261425.00%
CVX200221C001250002020-01-28 2:58PM EST2020-02-210.030.020.04+0.01+50.00%1056,21521.19%
CVX200228C001250002020-01-21 1:19PM EST2020-02-280.050.000.060.00-12519.92%
CVX200320C001250002020-01-28 1:31PM EST2020-03-200.060.050.08-0.03-33.33%875,37216.21%
CVX200515C001250002020-01-28 2:57PM EST2020-05-150.390.280.40+0.03+8.33%752,01515.75%
CVX200619C001250002020-01-28 2:13PM EST2020-06-190.600.560.63+0.01+1.69%294,09315.48%
CVX200918C001250002020-01-28 3:51PM EST2020-09-181.291.161.33+0.12+10.26%810815.41%
CVX201218C001250002020-01-28 9:30AM EST2020-12-182.121.832.27-0.07-3.20%1030016.14%
CVX210115C001250002020-01-28 2:18PM EST2021-01-152.402.312.39+0.18+8.11%753,46815.84%
CVX210319C001250002020-01-24 10:03AM EST2021-03-192.952.532.920.00-24915.96%
CVX210618C001250002020-01-28 2:46PM EST2021-06-183.503.103.75+0.19+5.74%31916.32%
CVX210917C001250002020-01-22 1:35PM EST2021-09-174.553.704.450.00-242916.41%
CVX220121C001250002020-01-28 3:21PM EST2022-01-214.724.405.00+0.13+2.83%1236215.88%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131P001250002020-01-06 1:54PM EST2020-01-314.8011.6016.000.00-60141.65%
CVX200207P001250002020-01-15 11:11AM EST2020-02-079.1013.4514.300.00---50.24%
CVX200221P001250002020-01-27 11:00AM EST2020-02-2115.8514.5515.350.00-41,13349.05%
CVX200320P001250002020-01-21 3:00PM EST2020-03-2012.6014.6015.400.00-1143334.11%
CVX200515P001250002020-01-24 3:25PM EST2020-05-1517.2013.7018.200.00-36937.90%
CVX200619P001250002020-01-22 10:33AM EST2020-06-1914.0015.6516.500.00-1075725.89%
CVX200918P001250002020-01-21 11:17AM EST2020-09-1814.8017.0517.750.00--424.40%
CVX210115P001250002020-01-28 2:05PM EST2021-01-1519.0919.0019.30+0.44+2.36%101,42523.80%
CVX210618P001250002019-12-23 11:47AM EST2021-06-1817.0219.8521.300.00--023.92%
CVX220121P001250002019-11-12 9:30AM EST2022-01-2120.2719.7521.800.00-1020.86%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more